Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 148.19 | 148.19 | 147.52 | 147.56 | 5,086 | -0.69(-0.47%) |
May 28, 2015 | 148.23 | 148.45 | 147.95 | 148.25 | 28,317 | -0.12(-0.08%) |
May 27, 2015 | 147.73 | 148.37 | 147.31 | 148.37 | 14,397 | +1.22(+0.83%) |
May 26, 2015 | 148.22 | 148.22 | 146.79 | 147.15 | 12,768 | -1.60(-1.08%) |
May 22, 2015 | 148.64 | 148.75 | 148.75 | 148.75 | 8,300 | -0.12(-0.08%) |
May 21, 2015 | 148.90 | 149.23 | 148.87 | 148.87 | 3,982 | -0.13(-0.09%) |
May 20, 2015 | 148.99 | 149.23 | 148.84 | 149.00 | 2,662 | +0.02(+0.01%) |
May 19, 2015 | 149.32 | 149.32 | 148.84 | 148.98 | 22,661 | -0.25(-0.17%) |
May 18, 2015 | 149.15 | 149.44 | 149.15 | 149.23 | 13,037 | -0.04(-0.03%) |
May 15, 2015 | 149.36 | 149.36 | 149.22 | 149.27 | 9,308 | -0.08(-0.05%) |
May 14, 2015 | 148.80 | 149.35 | 148.80 | 149.35 | 10,122 | +1.12(+0.76%) |
May 13, 2015 | 148.87 | 148.90 | 148.19 | 148.23 | 35,197 | -0.25(-0.17%) |
May 12, 2015 | 148.34 | 148.69 | 148.34 | 148.48 | 5,519 | -0.52(-0.35%) |
May 11, 2015 | 149.65 | 149.72 | 149.00 | 149.00 | 6,339 | -0.69(-0.46%) |
May 08, 2015 | 149.13 | 149.69 | 149.13 | 149.69 | 759,387 | +1.68(+1.14%) |
May 07, 2015 | 147.19 | 148.13 | 147.19 | 148.01 | 93,004 | +0.92(+0.63%) |
May 06, 2015 | 148.29 | 148.46 | 146.71 | 147.09 | 14,152 | -0.81(-0.55%) |
May 05, 2015 | 149.26 | 149.26 | 147.89 | 147.90 | 12,351 | -1.75(-1.17%) |
May 04, 2015 | 149.70 | 149.75 | 149.55 | 149.65 | 17,530 | +0.80(+0.54%) |
May 01, 2015 | 148.38 | 149.04 | 148.28 | 148.85 | 26,360 | +1.17(+0.79%) |
Apr 30, 2015 | 148.66 | 148.88 | 147.41 | 147.68 | 9,480 | -1.31(-0.88%) |
Apr 29, 2015 | 148.87 | 149.23 | 148.70 | 148.99 | 6,111 | -0.47(-0.31%) |
Apr 28, 2015 | 149.21 | 149.59 | 148.78 | 149.46 | 10,234 | +0.04(+0.03%) |
Apr 27, 2015 | 150.15 | 150.19 | 149.42 | 149.42 | 4,958 | -0.31(-0.21%) |
Apr 24, 2015 | 149.80 | 149.83 | 149.47 | 149.73 | 14,356 | +0.26(+0.17%) |
Apr 23, 2015 | 148.79 | 149.84 | 148.79 | 149.47 | 20,582 | +0.38(+0.25%) |
Apr 22, 2015 | 148.21 | 149.21 | 148.21 | 149.09 | 21,003 | +0.62(+0.42%) |
Apr 21, 2015 | 149.13 | 149.13 | 148.27 | 148.47 | 55,351 | -0.16(-0.11%) |
Apr 20, 2015 | 148.12 | 148.85 | 148.08 | 148.63 | 39,166 | +1.22(+0.83%) |
Apr 17, 2015 | 147.93 | 148.08 | 146.64 | 147.41 | 29,199 | -1.03(-0.69%) |
Apr 16, 2015 | 148.67 | 148.74 | 148.44 | 148.44 | 47,017 | -0.43(-0.29%) |
Apr 15, 2015 | 148.72 | 149.10 | 148.70 | 148.87 | 11,988 | +0.35(+0.24%) |
Apr 14, 2015 | 148.42 | 148.55 | 148.15 | 148.52 | 19,154 | -0.04(-0.03%) |
Apr 13, 2015 | 148.32 | 148.72 | 148.32 | 148.56 | 4,917 | -0.07(-0.05%) |
Apr 10, 2015 | 148.60 | 148.87 | 148.55 | 148.63 | 9,829 | -0.03(-0.02%) |
Apr 09, 2015 | 148.29 | 148.79 | 148.23 | 148.66 | 12,367 | +0.12(+0.08%) |
Apr 08, 2015 | 148.40 | 148.71 | 148.40 | 148.54 | 8,536 | +0.16(+0.11%) |
Apr 07, 2015 | 148.62 | 149.06 | 148.38 | 148.38 | 5,697 | -0.48(-0.32%) |
Apr 06, 2015 | 147.62 | 148.99 | 147.62 | 148.86 | 7,017 | +0.75(+0.51%) |
Apr 02, 2015 | 148.36 | 148.11 | 148.11 | 148.11 | 7,600 | +0.21(+0.14%) |
Apr 01, 2015 | 147.84 | 148.24 | 147.82 | 147.90 | 11,826 | -0.68(-0.46%) |
Mar 31, 2015 | 148.71 | 149.67 | 145.11 | 148.58 | 31,655 | -0.78(-0.52%) |
Mar 30, 2015 | 148.63 | 149.45 | 148.63 | 149.36 | 9,469 | +1.37(+0.93%) |
Mar 27, 2015 | 147.91 | 148.27 | 147.90 | 147.99 | 16,627 | -0.20(-0.13%) |
Mar 26, 2015 | 148.22 | 148.48 | 148.08 | 148.19 | 19,163 | -0.30(-0.20%) |
Mar 25, 2015 | 149.91 | 149.91 | 148.49 | 148.49 | 7,364 | -1.45(-0.97%) |
Mar 24, 2015 | 150.56 | 150.60 | 149.89 | 149.94 | 14,511 | -0.78(-0.52%) |
Mar 23, 2015 | 151.01 | 151.37 | 150.73 | 150.73 | 12,150 | -0.47(-0.31%) |
Mar 20, 2015 | 150.74 | 151.30 | 150.67 | 151.20 | 56,540 | +1.04(+0.69%) |
Mar 19, 2015 | 150.72 | 150.76 | 150.05 | 150.16 | 52,743 | -0.60(-0.40%) |
Mar 18, 2015 | 149.58 | 151.19 | 149.25 | 150.76 | 16,111 | +0.79(+0.53%) |
Mar 17, 2015 | 150.43 | 150.43 | 149.64 | 149.97 | 20,626 | -0.46(-0.31%) |
Mar 16, 2015 | 150.40 | 150.46 | 150.38 | 150.43 | 7,048 | -0.02(-0.01%) |
Mar 13, 2015 | 150.39 | 150.46 | 150.39 | 150.45 | 18,828 | +0.06(+0.04%) |
Mar 12, 2015 | 150.41 | 150.43 | 150.39 | 150.39 | 9,068 | -0.07(-0.05%) |
Mar 11, 2015 | 150.89 | 150.93 | 150.43 | 150.46 | 8,287 | -0.72(-0.48%) |
Mar 10, 2015 | 151.96 | 151.96 | 150.95 | 151.18 | 6,417 | -1.92(-1.25%) |
Mar 09, 2015 | 152.80 | 153.20 | 152.75 | 153.10 | 5,344 | +0.66(+0.43%) |
Mar 06, 2015 | 153.68 | 153.98 | 152.40 | 152.44 | 12,088 | -2.03(-1.32%) |
Mar 05, 2015 | 154.34 | 154.51 | 154.32 | 154.47 | 4,435 | +0.21(+0.14%) |
Mar 04, 2015 | 154.45 | 154.93 | 153.81 | 154.26 | 7,529 | -0.67(-0.43%) |
Mar 03, 2015 | 155.12 | 155.12 | 154.66 | 154.93 | 32,246 | -0.54(-0.35%) |